Stock Quote

First Majestic Silver (NY: AG )

10.85 USD -0.20 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.10 10.52 10.06 10.37 6,289,023 +0.18(+1.77%)
Nov 27, 2020 10.00 10.26 9.900 10.19 3,727,100 -0.03(-0.29%)
Nov 25, 2020 10.21 10.47 10.10 10.22 6,806,400 +0.19(+1.89%)
Nov 24, 2020 9.710 10.22 9.630 10.03 7,982,960 +0.34(+3.51%)
Nov 23, 2020 10.18 10.22 9.620 9.690 6,967,453 -0.58(-5.65%)
Nov 20, 2020 10.35 10.57 10.23 10.27 4,193,800 +0.12(+1.18%)
Nov 19, 2020 9.920 10.22 9.910 10.15 5,165,588 -0.13(-1.26%)
Nov 18, 2020 10.61 10.70 10.25 10.28 3,994,169 -0.34(-3.20%)
Nov 17, 2020 10.83 10.86 10.53 10.62 3,534,951 -0.30(-2.75%)
Nov 16, 2020 10.95 11.07 10.77 10.92 3,629,645 -0.07(-0.64%)
Nov 13, 2020 11.10 11.18 10.90 10.99 3,194,700 +0.11(+1.01%)
Nov 12, 2020 10.83 11.31 10.81 10.88 7,145,378 +0.15(+1.40%)
Nov 11, 2020 10.63 10.94 10.56 10.73 4,590,902 -0.08(-0.74%)
Nov 10, 2020 11.37 11.38 10.78 10.81 6,304,657 -0.51(-4.51%)
Nov 09, 2020 11.20 11.36 10.87 11.32 7,739,409 -0.47(-3.99%)
Nov 06, 2020 11.78 12.21 11.52 11.79 9,809,100 +0.15(+1.29%)
Nov 05, 2020 10.93 11.87 10.82 11.64 13,376,141 +1.18(+11.28%)
Nov 04, 2020 10.96 11.08 10.40 10.46 7,467,669 -0.64(-5.77%)
Nov 03, 2020 10.79 11.32 10.59 11.10 9,471,056 +0.50(+4.72%)
Nov 02, 2020 10.42 10.68 10.17 10.60 4,896,912 +0.35(+3.41%)
Oct 30, 2020 10.22 10.28 9.850 10.25 4,084,700 +0.18(+1.79%)
Oct 29, 2020 9.770 10.20 9.770 10.07 3,760,034 +0.11(+1.10%)
Oct 28, 2020 10.30 10.35 9.690 9.960 10,067,573 -0.94(-8.62%)
Oct 27, 2020 10.61 10.92 10.50 10.90 2,940,760 +0.29(+2.73%)
Oct 26, 2020 10.81 11.05 10.58 10.61 3,274,790 -0.37(-3.37%)
Oct 23, 2020 10.87 11.02 10.77 10.98 3,190,700 +0.05(+0.46%)
Oct 22, 2020 10.90 10.96 10.65 10.93 4,107,838 -0.19(-1.71%)
Oct 21, 2020 11.03 11.27 10.89 11.12 4,912,449 +0.29(+2.68%)
Oct 20, 2020 10.45 10.94 10.43 10.83 4,869,851 +0.48(+4.64%)
Oct 19, 2020 10.67 10.82 10.32 10.35 4,030,049 -0.16(-1.52%)
Oct 16, 2020 10.79 10.81 10.47 10.51 3,497,300 -0.20(-1.87%)
Oct 15, 2020 10.47 10.72 10.45 10.71 3,251,675 -0.10(-0.93%)
Oct 14, 2020 10.79 10.97 10.62 10.81 4,064,132 +0.28(+2.66%)
Oct 13, 2020 10.35 10.57 10.14 10.53 4,942,633 -0.07(-0.66%)
Oct 12, 2020 10.58 10.70 10.31 10.60 3,683,259 +0.04(+0.38%)
Oct 09, 2020 10.13 10.60 10.09 10.56 6,813,100 +0.73(+7.43%)
Oct 08, 2020 9.700 9.870 9.630 9.830 3,850,973 +0.24(+2.50%)
Oct 07, 2020 9.620 9.670 9.460 9.590 5,353,433 +0.16(+1.70%)
Oct 06, 2020 9.970 10.04 9.410 9.430 5,615,797 -0.51(-5.13%)
Oct 05, 2020 9.710 10.06 9.690 9.940 4,117,157 +0.29(+3.01%)
Oct 02, 2020 9.680 9.860 9.570 9.650 5,053,500 -0.11(-1.13%)
Oct 01, 2020 9.600 9.890 9.530 9.760 4,418,380 +0.24(+2.52%)
Sep 30, 2020 9.500 9.660 9.330 9.520 4,643,759 -0.03(-0.31%)
Sep 29, 2020 9.630 9.790 9.490 9.550 7,481,922 -0.02(-0.21%)
Sep 28, 2020 9.850 9.900 9.330 9.570 7,674,356 +0.05(+0.53%)
Sep 25, 2020 10.05 10.07 9.460 9.520 11,505,100 -0.74(-7.21%)
Sep 24, 2020 9.590 10.36 9.500 10.26 7,826,230 +0.52(+5.34%)
Sep 23, 2020 10.48 10.49 9.650 9.740 10,395,185 -0.94(-8.80%)
Sep 22, 2020 10.77 11.06 10.61 10.68 5,651,216 -0.01(-0.09%)
Sep 21, 2020 11.47 11.69 10.68 10.69 10,269,434 -1.22(-10.24%)
Sep 18, 2020 12.22 12.31 11.90 11.91 6,201,800 -0.25(-2.06%)
Sep 17, 2020 11.86 12.19 11.67 12.16 4,056,958 -0.04(-0.33%)
Sep 16, 2020 12.48 12.48 12.16 12.20 4,867,426 -0.11(-0.89%)
Sep 15, 2020 12.58 12.63 12.02 12.31 6,677,112 -0.15(-1.20%)
Sep 14, 2020 11.90 12.56 11.85 12.46 12,223,150 +0.81(+6.95%)
Sep 11, 2020 11.83 12.27 11.55 11.65 6,461,800 -0.02(-0.17%)
Sep 10, 2020 12.05 12.21 11.52 11.67 6,283,354 -0.18(-1.52%)
Sep 09, 2020 11.54 11.87 11.49 11.85 3,614,383 +0.47(+4.13%)
Sep 08, 2020 11.10 11.66 10.90 11.38 4,564,475 -0.12(-1.04%)
Sep 04, 2020 11.49 11.59 10.91 11.50 5,798,300 -0.03(-0.26%)
Sep 03, 2020 11.42 11.63 11.09 11.53 4,946,155 -0.02(-0.17%)
Sep 02, 2020 11.86 11.90 11.07 11.55 10,348,385 -0.51(-4.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.